Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    2.51 
    1.74 
    0.96 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 1.86 1.90 1.86 1.90 15,422
Apr 16, 2015 1.89 1.94 1.86 1.89 65,110
Apr 15, 2015 1.90 1.90 1.87 1.89 73,723
Apr 14, 2015 2.00 2.01 1.90 1.92 73,073
Apr 13, 2015 2.10 2.10 2.00 2.04 76,587
Apr 10, 2015 2.48 2.51 1.82 2.10 271,264
Apr 9, 2015 2.80 2.87 2.26 2.51 126,610
Apr 8, 2015 0.37 0.38 0.35 0.36 182,483
Apr 7, 2015 0.35 0.38 0.33 0.35 244,356
Apr 6, 2015 0.32 0.35 0.32 0.33 123,360
Apr 2, 2015 0.33 0.34 0.32 0.33 258,900
Apr 1, 2015 0.33 0.35 0.32 0.34 220,665
Mar 31, 2015 0.35 0.36 0.33 0.33 325,584
Mar 30, 2015 0.37 0.37 0.34 0.35 176,274
Mar 27, 2015 0.36 0.37 0.35 0.36 132,622
Mar 26, 2015 0.37 0.40 0.35 0.37 700,748
Mar 25, 2015 0.35 0.36 0.33 0.35 487,658
Mar 24, 2015 0.37 0.37 0.36 0.36 307,830
Mar 23, 2015 0.36 0.38 0.36 0.37 196,712
Mar 20, 2015 0.37 0.40 0.36 0.36 533,178
Mar 19, 2015 0.40 0.41 0.38 0.38 514,044
Mar 18, 2015 0.37 0.39 0.35 0.37 670,131
Mar 17, 2015 0.45 0.49 0.38 0.39 2,492,971
Mar 16, 2015 0.36 0.51 0.36 0.40 4,834,058
Mar 13, 2015 0.35 0.35 0.32 0.33 226,099
Mar 12, 2015 0.33 0.35 0.32 0.35 460,485
Mar 11, 2015 0.33 0.35 0.32 0.34 287,552
Mar 10, 2015 0.33 0.36 0.32 0.33 841,647
Mar 9, 2015 0.40 0.40 0.33 0.33 991,107
Mar 6, 2015 0.47 0.48 0.39 0.39 1,304,435